iShares U.S. Technology ETF (IYW)

252.95
+3.42 (1.37%)
NYSE· Last Trade: May 29th, 3:43 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares U.S. Technology ETF (IYW)

DateOpenHighLowCloseVolumeAdjusted Close
5/28/2026246.78250.07245.70249.53908,273249.53
5/27/2026248.31248.45244.33246.331,108,120246.33
5/26/2026245.19248.22244.61247.42407,077247.42
5/22/2026241.84243.59241.40241.77739,065241.77
5/21/2026237.76241.19237.31240.081,035,165240.08
5/20/2026236.22239.33235.60239.33396,369239.33
5/19/2026234.32237.02231.99234.56626,393234.56
5/18/2026240.35240.44233.75236.392,284,158236.39
5/15/2026238.91241.76236.75238.80596,709238.80
5/14/2026240.26243.69240.01243.06973,321243.06
5/13/2026239.16241.72236.19240.66720,384240.66
5/12/2026238.00238.81232.29237.071,236,922237.07
5/11/2026238.50241.06238.20240.04947,502240.04
5/08/2026234.05238.68233.77238.642,174,114238.64
5/07/2026232.93234.84230.96232.261,562,001232.26
5/06/2026228.67232.28227.84232.121,104,956232.12
5/05/2026223.02225.48222.79225.18989,496225.18
5/04/2026221.87222.10219.31221.03936,979221.03
5/01/2026219.29221.57219.06221.011,650,777221.01
4/30/2026217.90218.59213.99218.11909,753218.11
4/29/2026215.59216.31214.32215.94742,444215.94
4/28/2026214.44216.09213.36215.31716,549215.31
4/27/2026217.18218.47215.79218.421,171,870218.42
4/24/2026214.67217.36213.58217.17629,291217.17
4/23/2026212.91213.88209.14211.56747,327211.56
4/22/2026211.70214.14211.07214.13648,151214.13
4/21/2026210.93212.17208.87209.44836,531209.44
4/20/2026209.98210.62208.29210.43727,357210.43
4/17/2026209.16210.27208.55210.072,068,785210.07
4/16/2026206.23207.25204.32206.561,202,177206.56
4/15/2026202.31205.42202.18205.231,178,192205.23
4/14/2026199.74201.86199.33201.83795,269201.83
4/13/2026193.90198.07193.64197.94964,805197.94
4/10/2026194.36195.52193.66194.27707,684194.27
4/09/2026193.24193.81191.26193.641,381,320193.64
4/08/2026195.03195.68191.87193.101,583,508193.10
4/07/2026185.88187.38182.82187.312,059,706187.31
4/06/2026185.83187.10185.24186.551,427,993186.55
4/02/2026180.54185.49179.56185.381,360,192185.38
4/01/2026183.14185.81182.85184.422,455,932184.42
3/31/2026175.82181.75175.78181.424,083,659181.42
3/30/2026177.75178.12172.54173.533,815,048173.53
3/27/2026178.50178.99175.72176.092,490,850176.09
3/26/2026183.70184.19179.88180.011,709,081180.01
3/25/2026186.70187.63185.32185.942,205,979185.94
3/24/2026185.61186.39184.11184.883,591,533184.88
3/23/2026187.60189.64185.96186.915,407,823186.91
3/20/2026188.04188.04183.16184.481,980,264184.48
3/19/2026186.16189.57185.50188.682,211,136188.68
3/18/2026190.33191.27188.62188.651,381,117188.65
3/17/2026190.60191.85190.06190.811,240,842190.81
3/16/2026189.75191.65189.57189.872,047,221189.80
3/13/2026189.79191.24186.83187.246,086,026187.17
3/12/2026191.13191.65188.87189.044,787,863188.97
3/11/2026192.84194.24191.38192.672,299,038192.60
3/10/2026191.74193.71190.54191.753,327,753191.68
3/09/2026186.38192.27185.96191.751,244,871191.68
3/06/2026188.95191.37187.55188.341,874,152188.27
3/05/2026190.43193.02189.07191.712,803,385191.64
3/04/2026189.82192.49189.34191.442,331,577191.37
3/03/2026186.89189.85185.32188.913,764,100188.84
3/02/2026187.18191.83186.82191.173,828,488191.10